5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
+20.95%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-26.75%
1 YEAR PERFORMANCE
-18.86%
Viatris Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $9.19 | $9.12 (-0.76%) | $9.19 | $9.03 | 7.11 M | $10.87 B |
07/10/2025 | $9.20 | $9.25 (0.54%) | $9.39 | $9.18 | 6.81 M | $11.03 B |
07/09/2025 | $9.31 | $9.23 (-0.86%) | $9.36 | $9.20 | 5.85 M | $11.01 B |
07/08/2025 | $9.21 | $9.26 (0.54%) | $9.42 | $9.17 | 11.81 M | $11.04 B |
07/07/2025 | $9.29 | $9.20 (-0.97%) | $9.37 | $9.18 | 10.19 M | $10.97 B |
07/03/2025 | $9.33 | $9.32 (-0.11%) | $9.37 | $9.22 | 6.34 M | $11.11 B |
07/02/2025 | $9.20 | $9.34 (1.52%) | $9.40 | $9.12 | 11.64 M | $11.14 B |
07/01/2025 | $8.98 | $9.18 (2.23%) | $9.34 | $8.88 | 17.39 M | $10.95 B |
06/30/2025 | $9.04 | $8.93 (-1.22%) | $9.07 | $8.90 | 9.40 M | $10.65 B |
06/27/2025 | $9.12 | $9.01 (-1.21%) | $9.16 | $8.91 | 17.75 M | $10.74 B |
06/26/2025 | $8.97 | $9.12 (1.67%) | $9.14 | $8.90 | 11.39 M | $10.87 B |
06/25/2025 | $8.90 | $8.89 (-0.11%) | $8.96 | $8.84 | 8.89 M | $10.60 B |
06/24/2025 | $8.90 | $8.95 (0.56%) | $9.00 | $8.87 | 12.75 M | $10.67 B |
06/23/2025 | $8.84 | $8.85 (0.11%) | $8.90 | $8.66 | 8.44 M | $10.55 B |
06/20/2025 | $8.82 | $8.87 (0.57%) | $8.91 | $8.69 | 18.66 M | $10.58 B |
06/18/2025 | $8.75 | $8.77 (0.23%) | $8.85 | $8.66 | 9.58 M | $10.46 B |
06/17/2025 | $8.90 | $8.76 (-1.57%) | $8.97 | $8.71 | 9.57 M | $10.45 B |
06/16/2025 | $8.99 | $8.99 (0%) | $9.07 | $8.92 | 11.17 M | $10.72 B |
06/13/2025 | $8.98 | $8.92 (-0.67%) | $9.09 | $8.90 | 9.00 M | $10.64 B |
06/12/2025 | $8.96 | $9.09 (1.45%) | $9.19 | $8.91 | 13.59 M | $10.84 B |
06/11/2025 | $9.03 | $8.98 (-0.55%) | $9.12 | $8.91 | 10.45 M | $10.71 B |
06/10/2025 | $8.85 | $9.04 (2.15%) | $9.07 | $8.77 | 14.47 M | $10.78 B |
06/09/2025 | $8.77 | $8.81 (0.46%) | $8.90 | $8.70 | 10.50 M | $10.51 B |
06/06/2025 | $8.54 | $8.71 (1.99%) | $8.73 | $8.52 | 9.76 M | $10.39 B |
06/05/2025 | $8.64 | $8.46 (-2.08%) | $8.64 | $8.44 | 13.74 M | $10.09 B |
06/04/2025 | $8.70 | $8.59 (-1.26%) | $8.80 | $8.58 | 25.51 M | $10.24 B |
06/03/2025 | $8.60 | $8.71 (1.28%) | $8.84 | $8.40 | 20.43 M | $10.39 B |
06/02/2025 | $8.70 | $8.69 (-0.11%) | $8.77 | $8.58 | 12.06 M | $10.36 B |
05/30/2025 | $8.76 | $8.79 (0.34%) | $8.85 | $8.56 | 83.89 M | $10.48 B |
05/29/2025 | $8.63 | $8.83 (2.32%) | $8.85 | $8.57 | 14.11 M | $10.53 B |
05/28/2025 | $8.61 | $8.59 (-0.23%) | $8.63 | $8.50 | 10.16 M | $10.24 B |
05/27/2025 | $8.35 | $8.60 (2.99%) | $8.63 | $8.32 | 14.64 M | $10.25 B |
05/23/2025 | $8.26 | $8.29 (0.36%) | $8.31 | $8.19 | 9.91 M | $9.88 B |
05/22/2025 | $8.44 | $8.50 (0.71%) | $8.54 | $8.27 | 17.12 M | $10.14 B |
05/21/2025 | $8.84 | $8.48 (-4.07%) | $8.87 | $8.47 | 12.46 M | $10.11 B |
05/20/2025 | $8.79 | $8.88 (1.02%) | $8.95 | $8.75 | 10.95 M | $10.59 B |
05/19/2025 | $8.77 | $8.76 (-0.11%) | $8.81 | $8.65 | 7.79 M | $10.45 B |
05/16/2025 | $8.79 | $8.84 (0.57%) | $8.89 | $8.74 | 9.51 M | $10.54 B |
05/15/2025 | $8.48 | $8.79 (3.66%) | $8.82 | $8.42 | 16.49 M | $10.48 B |
05/14/2025 | $8.77 | $8.42 (-3.99%) | $8.78 | $8.40 | 14.66 M | $10.04 B |
05/13/2025 | $8.91 | $8.79 (-1.35%) | $8.92 | $8.72 | 9.32 M | $10.48 B |
05/12/2025 | $8.96 | $8.96 (0%) | $9.11 | $8.91 | 11.60 M | $10.68 B |
05/09/2025 | $9.02 | $8.77 (-2.77%) | $9.32 | $8.74 | 19.14 M | $10.46 B |
05/08/2025 | $9.00 | $9.09 (1%) | $9.57 | $8.91 | 30.07 M | $10.84 B |
05/07/2025 | $8.49 | $8.60 (1.3%) | $8.71 | $8.49 | 21.35 M | $10.25 B |
05/06/2025 | $8.60 | $8.48 (-1.4%) | $8.72 | $8.47 | 12.42 M | $10.11 B |
05/05/2025 | $8.64 | $8.59 (-0.58%) | $8.76 | $8.57 | 14.39 M | $10.24 B |
05/02/2025 | $8.65 | $8.65 (0%) | $8.74 | $8.52 | 11.94 M | $10.31 B |
05/01/2025 | $8.38 | $8.47 (1.07%) | $8.65 | $8.23 | 16.09 M | $10.10 B |
04/30/2025 | $8.31 | $8.42 (1.32%) | $8.45 | $8.26 | 12.06 M | $10.04 B |
04/29/2025 | $8.15 | $8.34 (2.33%) | $8.44 | $8.12 | 13.22 M | $9.94 B |
04/28/2025 | $8.13 | $8.25 (1.48%) | $8.35 | $8.12 | 11.15 M | $9.84 B |
04/25/2025 | $8.01 | $8.13 (1.5%) | $8.14 | $7.94 | 9.51 M | $9.69 B |
04/24/2025 | $7.87 | $8.03 (2.03%) | $8.13 | $7.82 | 12.86 M | $9.57 B |
04/23/2025 | $7.85 | $7.81 (-0.51%) | $8.10 | $7.80 | 10.19 M | $9.31 B |
04/22/2025 | $7.65 | $7.69 (0.52%) | $7.76 | $7.60 | 9.50 M | $9.17 B |
04/21/2025 | $7.50 | $7.57 (0.93%) | $7.63 | $7.47 | 9.83 M | $9.03 B |
04/17/2025 | $7.42 | $7.56 (1.89%) | $7.62 | $7.39 | 10.72 M | $9.01 B |
04/16/2025 | $7.53 | $7.39 (-1.86%) | $7.63 | $7.34 | 10.21 M | $8.81 B |
04/15/2025 | $7.61 | $7.48 (-1.71%) | $7.67 | $7.39 | 11.90 M | $8.92 B |
04/14/2025 | $7.67 | $7.63 (-0.52%) | $7.70 | $7.42 | 13.84 M | $9.10 B |